Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
3.900
-0.100 (-2.50%)
At close: Apr 1, 2025, 4:00 PM
3.890
-0.010 (-0.26%)
After-hours: Apr 1, 2025, 4:39 PM EDT

Dominari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20253.924.053.543.90--2.50%773,379
Mar 31, 20255.465.463.844.004.00-16.32%8,445,246
Mar 28, 20255.105.144.704.784.78-8.60%184,078
Mar 27, 20255.015.384.775.235.234.18%190,801
Mar 26, 20255.305.804.905.025.02-7.38%310,953
Mar 25, 20255.706.305.155.425.42-1.28%699,369
Mar 24, 20254.305.854.255.495.4932.93%1,232,966
Mar 21, 20254.304.383.974.134.13-4.40%206,468
Mar 20, 20254.564.804.324.324.32-6.09%197,919
Mar 19, 20254.414.754.414.604.604.31%101,654
Mar 18, 20254.924.994.404.414.41-10.00%231,229
Mar 17, 20254.905.094.704.904.904.03%242,888
Mar 14, 20254.604.954.514.714.71-10.29%1,033,744
Mar 13, 20255.795.895.245.255.25-5.91%193,454
Mar 12, 20255.595.795.405.585.580.18%197,755
Mar 11, 20255.485.915.185.575.570.36%491,951
Mar 10, 20255.906.255.235.555.55-10.05%233,412
Mar 7, 20256.506.805.886.176.17-7.77%302,617
Mar 6, 20257.117.566.556.696.69-11.74%267,061
Mar 5, 20256.757.605.957.587.5812.46%516,972
Mar 4, 20256.347.896.276.746.742.90%599,240
Mar 3, 20258.078.556.416.556.55-16.03%653,534
Feb 28, 20257.698.117.547.807.800.39%271,465
Feb 27, 20258.368.867.637.777.77-6.61%448,364
Feb 26, 20259.249.758.258.328.32-15.96%596,852
Feb 25, 20258.8710.007.439.909.9030.61%3,816,362
Feb 24, 20259.129.337.117.587.58-7.56%2,016,839
Feb 21, 202510.2010.398.128.207.87-17.26%876,918
Feb 20, 202511.2511.309.279.919.51-14.72%868,291
Feb 19, 202510.0212.009.3411.6211.1513.48%1,309,078
Feb 18, 202510.5310.798.2510.249.83-14.24%2,070,753
Feb 14, 202512.0012.638.6511.9411.46-8.15%3,424,826
Feb 13, 20258.2913.587.6813.0012.4789.23%10,758,563
Feb 12, 20257.277.436.316.876.59-7.91%2,259,294
Feb 11, 202510.4311.337.337.467.1621.10%33,245,308
Feb 10, 20253.906.503.746.165.9191.30%23,559,682
Feb 7, 20252.823.282.703.223.0914.59%921,983
Feb 6, 20253.193.202.552.812.70-9.21%261,889
Feb 5, 20253.093.233.013.102.970.16%89,054
Feb 4, 20253.253.433.053.092.97-8.85%118,082
Feb 3, 20253.103.872.863.393.25-2.87%470,657
Jan 31, 20253.764.353.253.493.35-2.51%1,342,813
Jan 30, 20252.303.802.203.583.4457.71%4,244,921
Jan 29, 20251.982.271.862.272.1813.78%198,429
Jan 28, 20251.922.051.732.001.91-0.25%274,907
Jan 27, 20251.672.161.652.001.9213.64%646,120
Jan 24, 20251.501.951.501.761.6923.08%433,558
Jan 23, 20251.341.451.341.431.375.93%41,682
Jan 22, 20251.401.441.351.351.30-4.26%30,514
Jan 21, 20251.261.421.261.411.3514.63%56,013